Macquarie Science and Technology Fund Class R6 (ISTNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
71.80
+1.33 (1.89%)
Mar 5, 2025, 4:00 PM EST
ISTNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 13, 2025 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | -2.42% |
| Mar 12, 2025 | 67.89 | 67.89 | 67.89 | 67.89 | 67.89 | 1.89% |
| Mar 11, 2025 | 66.63 | 66.63 | 66.63 | 66.63 | 66.63 | 0.88% |
| Mar 10, 2025 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | -4.43% |
| Mar 7, 2025 | 69.11 | 69.11 | 69.11 | 69.11 | 69.11 | 0.52% |
| Mar 6, 2025 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | -4.25% |
| Mar 5, 2025 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | 1.89% |
| Mar 4, 2025 | 70.47 | 70.47 | 70.47 | 70.47 | 70.47 | -0.72% |
| Mar 3, 2025 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | -2.87% |
| Feb 28, 2025 | 73.08 | 73.08 | 73.08 | 73.08 | 73.08 | 1.18% |
| Feb 27, 2025 | 72.23 | 72.23 | 72.23 | 72.23 | 72.23 | -3.24% |
| Feb 26, 2025 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | 1.59% |
| Feb 25, 2025 | 73.48 | 73.48 | 73.48 | 73.48 | 73.48 | -1.57% |
| Feb 24, 2025 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | -1.75% |
| Feb 21, 2025 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | -2.44% |
| Feb 20, 2025 | 77.88 | 77.88 | 77.88 | 77.88 | 77.88 | -0.68% |
| Feb 19, 2025 | 78.41 | 78.41 | 78.41 | 78.41 | 78.41 | -0.66% |
| Feb 18, 2025 | 78.93 | 78.93 | 78.93 | 78.93 | 78.93 | 0.37% |
| Feb 14, 2025 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | 0.38% |
| Feb 13, 2025 | 78.34 | 78.34 | 78.34 | 78.34 | 78.34 | 0.93% |
| Feb 12, 2025 | 77.62 | 77.62 | 77.62 | 77.62 | 77.62 | -0.26% |
| Feb 11, 2025 | 77.82 | 77.82 | 77.82 | 77.82 | 77.82 | -0.18% |
| Feb 10, 2025 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | 1.91% |
| Feb 7, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -0.83% |
| Feb 6, 2025 | 77.14 | 77.14 | 77.14 | 77.14 | 77.14 | 0.51% |
| Feb 5, 2025 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | 0.99% |
| Feb 4, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 1.21% |
| Feb 3, 2025 | 75.09 | 75.09 | 75.09 | 75.09 | 75.09 | -1.18% |
| Jan 31, 2025 | 75.99 | 75.99 | 75.99 | 75.99 | 75.99 | -0.24% |
| Jan 30, 2025 | 76.17 | 76.17 | 76.17 | 76.17 | 76.17 | 0.86% |
| Jan 29, 2025 | 75.52 | 75.52 | 75.52 | 75.52 | 75.52 | -0.45% |
| Jan 28, 2025 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | 1.68% |
| Jan 27, 2025 | 74.61 | 74.61 | 74.61 | 74.61 | 74.61 | -4.51% |
| Jan 24, 2025 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | -0.46% |
| Jan 23, 2025 | 78.49 | 78.49 | 78.49 | 78.49 | 78.49 | 0.18% |
| Jan 22, 2025 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | 2.03% |
| Jan 21, 2025 | 76.79 | 76.79 | 76.79 | 76.79 | 76.79 | 1.61% |
| Jan 17, 2025 | 75.57 | 75.57 | 75.57 | 75.57 | 75.57 | 1.18% |
| Jan 16, 2025 | 74.69 | 74.69 | 74.69 | 74.69 | 74.69 | 0.12% |
| Jan 15, 2025 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | 2.54% |
| Jan 14, 2025 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | 0.25% |
| Jan 13, 2025 | 72.57 | 72.57 | 72.57 | 72.57 | 72.57 | -0.96% |
| Jan 10, 2025 | 73.27 | 73.27 | 73.27 | 73.27 | 73.27 | -0.70% |
| Jan 8, 2025 | 73.79 | 73.79 | 73.79 | 73.79 | 73.79 | - |
| Jan 7, 2025 | 73.79 | 73.79 | 73.79 | 73.79 | 73.79 | - |
| Jan 6, 2025 | 73.79 | 73.79 | 73.79 | 73.79 | 73.79 | - |
| Jan 3, 2025 | 73.79 | 73.79 | 73.79 | 73.79 | 73.79 | 1.93% |
| Jan 2, 2025 | 72.39 | 72.39 | 72.39 | 72.39 | 72.39 | 0.44% |
| Dec 31, 2024 | 72.07 | 72.07 | 72.07 | 72.07 | 72.07 | -0.76% |
| Dec 30, 2024 | 72.62 | 72.62 | 72.62 | 72.62 | 72.62 | -1.28% |